Skip to main content
Lubelski Wegiel Bogdanka S.A. (WSE:LWB)
Poland flag Poland · Delayed Price · Currency is PLN
18.76
-0.64 (-3.30%)
At close: Dec 5, 2025

Lubelski Wegiel Bogdanka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.4019.4218.4018.80--3.09%64,064
Dec 4, 202519.9019.9219.2019.4019.40-2.61%45,515
Dec 3, 202520.0520.2019.7619.9219.92-0.65%69,821
Dec 2, 202520.2520.2520.0020.0520.05-1.23%22,591
Dec 1, 202520.3020.3020.1020.3020.30-0.25%14,124
Nov 28, 202520.1020.3520.0020.3520.350.25%18,551
Nov 27, 202520.1020.3020.0520.3020.301.00%35,392
Nov 26, 202520.4520.4520.0520.1020.10-0.99%25,430
Nov 25, 202520.4020.5020.2020.3020.300.25%15,910
Nov 24, 202520.4520.6520.2020.2520.25-0.25%17,420
Nov 21, 202520.5020.6020.2020.3020.30-1.46%19,259
Nov 20, 202520.3520.8020.3520.6020.601.48%23,557
Nov 19, 202520.2520.6020.2020.3020.300.25%20,982
Nov 18, 202520.6020.8020.1020.2520.25-1.94%45,945
Nov 17, 202520.8021.1020.6020.6520.65-0.24%16,627
Nov 14, 202520.7020.9520.5520.7020.70-21,534
Nov 13, 202521.3021.3020.3520.7020.70-2.36%39,626
Nov 12, 202521.4021.4021.1021.2021.20-0.93%15,467
Nov 10, 202521.1021.4521.1021.4021.400.94%16,903
Nov 7, 202521.5521.5521.0021.2021.20-0.70%40,361
Nov 6, 202521.2521.5021.2521.3521.350.47%30,697
Nov 5, 202521.4521.5021.2521.2521.25-0.70%8,549
Nov 4, 202521.6021.6021.3521.4021.40-0.47%23,111
Nov 3, 202521.5521.6021.4021.5021.50-11,871
Oct 31, 202521.1521.5021.1521.5021.500.94%13,882
Oct 30, 202521.3021.3521.2021.3021.30-21,487
Oct 29, 202521.4021.4021.1021.3021.300.24%24,170
Oct 28, 202521.4521.5021.0021.2521.250.24%41,865
Oct 27, 202521.3021.5021.1521.2021.20-0.47%39,520
Oct 24, 202521.6521.6521.2021.3021.30-0.93%31,683
Oct 23, 202521.5521.7521.3021.5021.50-43,745
Oct 22, 202521.8522.0021.4021.5021.50-1.83%55,691
Oct 21, 202521.7022.6021.5021.9021.901.39%152,923
Oct 20, 202521.3521.8521.3521.6021.601.17%35,610
Oct 17, 202521.4021.5521.1521.3521.35-28,377
Oct 16, 202521.3021.8021.1521.3521.350.47%49,221
Oct 15, 202521.4021.8021.2021.2521.25-0.70%44,689
Oct 14, 202521.8522.2021.2521.4021.40-4.46%95,502
Oct 13, 202522.6522.9522.4022.4022.40-2.61%27,199
Oct 10, 202522.8523.2522.6523.0023.00-24,017
Oct 9, 202522.3023.5022.2023.0023.003.14%180,555
Oct 8, 202522.1522.3522.1022.3022.300.68%32,957
Oct 7, 202521.9522.1521.9522.1522.150.91%21,027
Oct 6, 202521.8522.3521.8521.9521.950.46%24,142
Oct 3, 202522.6022.6021.8521.8521.85-2.89%101,217
Oct 2, 202522.5522.9522.4022.5022.50-0.44%82,584
Oct 1, 202522.6022.9022.4022.6022.60-45,398
Sep 30, 202523.0023.0022.2522.6022.60-2.38%62,725
Sep 29, 202523.9023.9022.8523.1523.15-3.34%102,947
Sep 26, 202523.8523.9523.2523.9523.951.27%22,651
Sep 25, 202524.0024.3023.5523.6523.65-0.84%53,840
Sep 24, 202523.7024.0023.5023.8523.850.42%41,543
Sep 23, 202524.0024.0523.7523.7523.75-0.84%30,565
Sep 22, 202523.5024.0023.1023.9523.952.35%42,908
Sep 19, 202523.3523.6023.2523.4023.40-0.21%25,876
Sep 18, 202523.0023.7522.9023.4523.452.18%33,759
Sep 17, 202522.8523.3022.8522.9522.950.22%16,051
Sep 16, 202522.9523.4022.6022.9022.900.66%24,299
Sep 15, 202522.8023.0022.5522.7522.75-0.22%21,482
Sep 12, 202523.0023.1522.7022.8022.80-0.87%21,594
Sep 11, 202522.8023.0522.8023.0023.000.44%9,785
Sep 10, 202523.2523.2522.8022.9022.90-1.93%11,907
Sep 9, 202523.0523.4522.9023.3523.351.30%33,366
Sep 8, 202523.0023.0522.7523.0523.050.22%8,983
Sep 5, 202523.0023.0022.7023.0023.000.66%17,231
Sep 4, 202522.9023.2022.8022.8522.85-1.08%5,830
Sep 3, 202522.8023.1022.7023.1023.100.65%8,775
Sep 2, 202522.6522.9522.6522.9522.950.44%19,139
Sep 1, 202522.8023.0522.7022.8522.85-0.44%10,617
Aug 29, 202522.9023.0522.7022.9522.95-12,455
Aug 28, 202523.2023.2022.8522.9522.95-1.08%15,359
Aug 27, 202523.1523.4022.9523.2023.200.22%17,234
Aug 26, 202522.9523.2022.9023.1523.150.65%17,806
Aug 25, 202523.0523.2522.9523.0023.00-14,024
Aug 22, 202523.1023.2022.9023.0023.00-0.86%21,136
Aug 21, 202523.1023.3523.0523.2023.200.43%8,061
Aug 20, 202523.1523.4523.0523.1023.10-0.43%11,517
Aug 19, 202523.1523.4523.1023.2023.20-6,842
Aug 18, 202523.1523.5022.8023.2023.20-9,985
Aug 14, 202523.5523.7022.6523.2023.20-2.11%32,728
Aug 13, 202523.9523.9523.5023.7023.70-0.42%16,047
Aug 12, 202523.9024.0023.7023.8023.80-0.21%7,557
Aug 11, 202524.1524.1523.7523.8523.85-0.62%11,133
Aug 8, 202523.8524.0023.6524.0024.000.42%10,219
Aug 7, 202523.7024.0023.5023.9023.900.63%15,184
Aug 6, 202523.2523.7523.2023.7523.752.15%11,222
Aug 5, 202523.5524.0523.2523.2523.25-0.43%18,922
Aug 4, 202523.7523.9023.3023.3523.35-1.68%18,915
Aug 1, 202524.0524.1523.4023.7523.75-2.06%42,199
Jul 31, 202524.3024.3523.9024.2524.25-0.21%23,281
Jul 30, 202524.2024.5024.1024.3024.30-0.21%10,401
Jul 29, 202524.3524.6024.1024.3524.35-11,142
Jul 28, 202524.3024.6524.0024.3524.351.46%29,835
Jul 25, 202524.4024.4024.0024.0024.00-1.84%27,213
Jul 24, 202525.0025.0023.9524.4524.45-1.81%37,022
Jul 23, 202524.8524.9524.6024.9024.901.22%30,300
Jul 22, 202524.5024.7524.2524.6024.600.41%27,223
Jul 21, 202524.2524.8024.0024.5024.502.08%38,928
Jul 18, 202523.9524.2523.8524.0024.000.21%11,595
Jul 17, 202523.8024.1023.6523.9523.95-16,979